Free Trial

Silicon Motion Technology (SIMO) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free SIMO Stock Alerts
$73.53
+0.96 (+1.32%)
(As of 11:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Silicon Motion Technology Stock Price Performance

5 Day
Performance
+2.35%
1 Month
Performance
-5.38%
3 Month
Performance
+14.34%
6 Month
Performance
+34.92%
Year-To-Date
Performance
+20.01%
1 Year
Performance
+15.92%
Receive SIMO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silicon Motion Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

SIMO Stock Chart for Wednesday, April, 24, 2024

SIMO Chart by TradingView

Silicon Motion Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$72.47$72.57
+0.14%		$73.65$72.25138,118 shs$2.40 billion
04/22/2024$71.84$72.47
+0.88%		$73.22$71.90140,784 shs$2.40 billion
04/19/2024$73.30$71.84
-1.99%		$73.89$71.44396,866 shs$2.37 billion
04/18/2024$74.23$73.30
-1.25%		$74.08$72.53260,004 shs$2.42 billion
04/17/2024$73.36$74.23
+1.19%		$75.13$73.01347,486 shs$2.45 billion
04/16/2024$73.84$73.36
-0.65%		$74.04$72.96319,142 shs$2.42 billion
04/15/2024$75.28$73.84
-1.91%		$75.79$73.41392,523 shs$2.44 billion
04/12/2024$77.80$75.28
-3.24%		$77.40$74.60360,734 shs$2.49 billion
04/11/2024$79.56$77.80
-2.21%		$79.62$77.71472,386 shs$2.57 billion
04/10/2024$80.43$79.56
-1.08%		$80.96$79.44332,038 shs$2.63 billion
04/09/2024$82.87$80.43
-2.94%		$83.95$80.29492,178 shs$2.66 billion
04/08/2024$80.40$82.87
+3.07%		$83.65$80.05640,271 shs$2.74 billion
04/05/2024$79.84$80.40
+0.70%		$80.81$80.01250,742 shs$2.66 billion
04/04/2024$80.94$79.84
-1.35%		$81.84$79.80276,692 shs$2.64 billion
04/03/2024$79.81$80.94
+1.41%		$81.38$79.53309,403 shs$2.67 billion
04/02/2024$79.70$79.81
+0.14%		$79.86$78.25320,338 shs$2.64 billion
04/01/2024$76.94$79.70
+3.59%		$79.80$77.02508,673 shs$2.63 billion
03/29/2024$76.94$76.94$77.17$76.00235,319 shs$2.54 billion
03/28/2024$76.30$76.94
+0.84%		$77.17$76.00235,319 shs$2.54 billion
03/27/2024$75.75$76.30
+0.73%		$76.30$74.66138,853 shs$2.52 billion
03/26/2024$76.54$75.75
-1.03%		$77.65$75.50176,883 shs$2.50 billion
03/25/2024$77.71$76.54
-1.51%		$77.77$76.40222,865 shs$2.53 billion
03/22/2024$78.15$77.71
-0.56%		$78.74$76.82273,658 shs$2.57 billion
03/21/2024$76.14$78.15
+2.64%		$80.60$77.681.12 million shs$2.58 billion
03/20/2024$74.49$76.14
+2.22%		$76.25$74.10546,591 shs$2.52 billion
03/19/2024$73.85$74.49
+0.87%		$74.61$73.14342,209 shs$2.46 billion
03/18/2024$72.48$73.85
+1.89%		$74.03$72.28461,178 shs$2.44 billion
03/15/2024$71.81$72.48
+0.93%		$73.07$71.76351,573 shs$2.40 billion
03/14/2024$71.85$71.81
-0.06%		$72.02$71.07156,648 shs$2.37 billion
03/13/2024$72.41$71.85
-0.77%		$72.59$71.55220,600 shs$2.37 billion
03/12/2024$71.77$72.41
+0.89%		$72.48$71.20146,739 shs$2.39 billion
03/11/2024$71.74$71.77
+0.04%		$71.96$71.24162,723 shs$2.37 billion
03/08/2024$72.75$71.74
-1.39%		$73.03$71.74169,762 shs$2.37 billion
03/07/2024$72.12$72.75
+0.87%		$72.98$71.68204,002 shs$2.40 billion
03/06/2024$70.86$72.12
+1.78%		$72.32$71.30322,705 shs$2.38 billion
03/05/2024$72.29$70.86
-1.98%		$72.30$70.50569,581 shs$2.34 billion
03/04/2024$72.20$72.29
+0.12%		$72.90$71.99369,404 shs$2.39 billion
03/01/2024$70.79$72.20
+1.99%		$72.79$70.83648,879 shs$2.39 billion
02/29/2024$70.02$70.79
+1.10%		$70.87$69.77356,886 shs$2.34 billion
02/28/2024$69.39$70.02
+0.91%		$70.65$68.76401,705 shs$2.31 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/27/2024$69.82$69.39
-0.62%		$70.15$69.23340,088 shs$2.29 billion
02/26/2024$69.09$69.82
+1.06%		$69.85$68.69313,034 shs$2.31 billion
02/23/2024$69.27$69.09
-0.26%		$69.49$68.25111,981 shs$2.31 billion
02/22/2024$67.71$69.27
+2.30%		$69.50$68.07529,078 shs$2.31 billion
02/21/2024$67.33$67.71
+0.56%		$67.80$66.88184,139 shs$2.26 billion
02/20/2024$68.46$67.33
-1.65%		$68.50$66.08390,815 shs$2.25 billion
02/19/2024$68.46$68.46$69.37$67.63268,000 shs$2.29 billion
02/16/2024$69.22$68.46
-1.10%		$69.37$67.65268,080 shs$2.29 billion
02/15/2024$68.96$69.22
+0.38%		$69.48$68.24304,881 shs$2.31 billion
02/14/2024$67.55$68.96
+2.09%		$68.98$68.06417,092 shs$2.30 billion
02/13/2024$68.77$67.55
-1.77%		$68.18$67.33347,007 shs$2.26 billion
02/12/2024$68.46$68.77
+0.45%		$69.30$67.70898,401 shs$2.30 billion
02/09/2024$67.90$68.46
+0.82%		$68.86$67.65464,126 shs$2.29 billion
02/08/2024$66.95$67.90
+1.42%		$69.04$66.83864,232 shs$2.27 billion
02/07/2024$64.93$66.95
+3.11%		$68.08$64.781.54 million shs$2.24 billion
02/06/2024$64.33$64.93
+0.93%		$64.94$63.76529,852 shs$2.17 billion
02/05/2024$63.89$64.33
+0.69%		$64.70$63.25459,140 shs$2.15 billion
02/02/2024$63.54$63.89
+0.55%		$64.15$63.10201,986 shs$2.13 billion
02/01/2024$62.98$63.54
+0.89%		$63.97$62.99357,595 shs$2.12 billion
01/31/2024$62.54$62.98
+0.70%		$64.08$62.14554,702 shs$2.10 billion
01/30/2024$61.15$62.54
+2.27%		$62.97$60.93915,774 shs$2.09 billion
01/29/2024$62.30$61.15
-1.85%		$62.69$60.781.34 million shs$2.04 billion
01/26/2024$63.27$62.30
-1.53%		$62.76$62.14615,109 shs$2.08 billion
01/25/2024$64.31$63.27
-1.62%		$64.98$62.87746,636 shs$2.11 billion
01/24/2024$64.48$64.31
-0.26%		$65.30$64.16618,659 shs$2.15 billion
01/23/2024$64.92$64.48
-0.68%		$65.36$64.39166,183 shs$2.15 billion

Related Companies:
This page (NASDAQ:SIMO) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Prepare for a recession unlike any other
American Hartford Gold Group
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals